Sysco Corp (SYY)
74.53
-0.39 (-0.52%)
Sysco Corp is a leading global distributor of food products and supplies, primarily serving the food service industry, which includes restaurants, healthcare facilities, schools, and other institutional customers
The company offers a comprehensive range of products, including fresh and frozen foods, meats, seafood, produce, as well as non-food items like kitchen equipment and cleaning supplies. Sysco focuses on providing innovative solutions and personalized services to help its clients succeed, ensuring they receive high-quality products and reliable delivery. With a vast network of distribution centers and a strong presence in various markets, Sysco plays a critical role in the food supply chain, supporting its customers' operational needs and enhancing their dining experiences.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 75.86 | 77.37 | 74.83 | 74.92 | 5,317,657 | 74.92 |
| 3/03/2025 | 75.70 | 76.55 | 75.37 | 75.69 | 3,373,847 | 75.69 |
| 2/28/2025 | 75.23 | 76.06 | 74.80 | 75.54 | 6,465,987 | 75.54 |
| 2/27/2025 | 74.09 | 75.11 | 73.94 | 74.72 | 2,390,715 | 74.72 |
| 2/26/2025 | 74.74 | 74.74 | 73.67 | 74.23 | 2,823,867 | 74.23 |
| 2/25/2025 | 73.80 | 74.57 | 73.51 | 74.44 | 4,436,636 | 74.44 |
| 2/24/2025 | 73.14 | 74.14 | 72.86 | 73.65 | 2,833,388 | 73.65 |
| 2/21/2025 | 71.11 | 73.38 | 71.00 | 73.22 | 5,381,508 | 73.22 |
| 2/20/2025 | 70.52 | 71.25 | 70.44 | 71.22 | 6,024,503 | 71.22 |
| 2/19/2025 | 70.42 | 71.04 | 70.05 | 70.69 | 6,875,974 | 70.69 |
| 2/18/2025 | 71.02 | 71.38 | 69.78 | 70.00 | 5,046,275 | 70.00 |
| 2/14/2025 | 71.75 | 72.27 | 70.98 | 71.10 | 2,542,089 | 71.10 |
| 2/13/2025 | 70.55 | 71.89 | 69.92 | 71.87 | 3,086,102 | 71.87 |
| 2/12/2025 | 69.99 | 70.68 | 69.93 | 70.21 | 2,549,870 | 70.21 |
| 2/11/2025 | 70.01 | 70.77 | 69.99 | 70.54 | 2,205,760 | 70.54 |
| 2/10/2025 | 71.19 | 71.31 | 69.94 | 70.20 | 3,778,907 | 70.20 |
| 2/07/2025 | 71.25 | 71.62 | 70.89 | 71.12 | 3,078,310 | 71.12 |
| 2/06/2025 | 71.97 | 72.10 | 70.93 | 71.26 | 2,303,224 | 71.26 |
| 2/05/2025 | 71.47 | 71.60 | 70.56 | 71.40 | 4,047,624 | 71.40 |
| 2/04/2025 | 72.12 | 72.15 | 70.60 | 71.40 | 5,479,022 | 71.40 |
| 2/03/2025 | 72.32 | 73.38 | 71.92 | 72.31 | 3,914,782 | 72.31 |
| 1/31/2025 | 72.95 | 73.60 | 72.40 | 72.92 | 4,673,422 | 72.92 |
| 1/30/2025 | 72.20 | 73.49 | 71.67 | 73.34 | 5,146,166 | 73.34 |
| 1/29/2025 | 72.79 | 73.30 | 71.85 | 71.92 | 7,762,180 | 71.92 |
| 1/28/2025 | 73.80 | 74.55 | 71.52 | 72.28 | 9,594,873 | 72.28 |
| 1/27/2025 | 75.49 | 77.03 | 75.17 | 76.86 | 4,929,365 | 76.86 |
| 1/24/2025 | 73.24 | 74.90 | 73.23 | 74.77 | 3,675,328 | 74.77 |
| 1/23/2025 | 73.14 | 74.05 | 73.14 | 73.70 | 3,461,552 | 73.70 |
| 1/22/2025 | 73.22 | 73.92 | 73.05 | 73.42 | 3,525,546 | 73.42 |
| 1/21/2025 | 73.12 | 73.97 | 72.81 | 73.49 | 3,298,667 | 73.49 |
| 1/17/2025 | 73.54 | 74.10 | 72.95 | 73.07 | 3,555,665 | 73.07 |
| 1/16/2025 | 74.03 | 74.48 | 72.62 | 73.22 | 3,015,304 | 73.22 |
| 1/15/2025 | 74.65 | 75.06 | 73.95 | 74.00 | 2,853,935 | 74.00 |
| 1/14/2025 | 74.17 | 74.30 | 73.23 | 73.94 | 2,306,182 | 73.94 |
| 1/13/2025 | 73.77 | 74.14 | 73.40 | 73.71 | 2,537,010 | 73.71 |
| 1/10/2025 | 74.47 | 74.81 | 73.46 | 73.59 | 2,460,185 | 73.59 |
| 1/08/2025 | 74.31 | 74.88 | 73.64 | 74.85 | 1,976,424 | 74.85 |
| 1/07/2025 | 75.00 | 75.66 | 74.37 | 74.55 | 1,885,337 | 74.55 |
| 1/06/2025 | 75.67 | 75.72 | 74.63 | 74.74 | 1,690,714 | 74.74 |
| 1/03/2025 | 75.29 | 75.59 | 74.48 | 75.43 | 1,727,238 | 75.43 |
| 1/02/2025 | 76.87 | 77.08 | 75.64 | 75.71 | 1,643,758 | 75.20 |
| 12/31/2024 | 76.36 | 0.00 | 76.46 | 76.46 | 0 | 75.94 |
| 12/30/2024 | 76.69 | 76.69 | 75.68 | 76.36 | 1,604,650 | 75.85 |
| 12/27/2024 | 76.78 | 77.57 | 76.58 | 76.95 | 1,279,318 | 76.43 |
| 12/26/2024 | 77.07 | 77.43 | 76.84 | 77.31 | 1,199,655 | 76.79 |
| 12/24/2024 | 76.83 | 77.56 | 76.56 | 77.53 | 903,320 | 77.01 |
| 12/23/2024 | 76.58 | 77.05 | 75.82 | 76.89 | 2,545,459 | 76.37 |
| 12/20/2024 | 76.30 | 77.27 | 75.83 | 76.97 | 7,354,116 | 76.45 |
| 12/19/2024 | 76.83 | 77.56 | 76.41 | 77.11 | 1,303,953 | 76.59 |
| 12/18/2024 | 77.93 | 78.66 | 76.93 | 77.08 | 3,057,915 | 76.56 |
| 12/17/2024 | 78.82 | 79.29 | 77.88 | 78.03 | 3,239,308 | 77.50 |
| 12/16/2024 | 79.94 | 80.54 | 79.25 | 79.25 | 1,976,407 | 78.72 |
| 12/13/2024 | 80.03 | 80.22 | 79.24 | 79.96 | 2,509,127 | 79.42 |
| 12/12/2024 | 80.50 | 80.69 | 77.34 | 79.76 | 1,817,282 | 79.22 |
| 12/11/2024 | 81.08 | 81.25 | 80.23 | 80.35 | 2,101,121 | 79.81 |
| 12/10/2024 | 80.95 | 81.30 | 80.10 | 80.82 | 3,695,525 | 80.28 |
| 12/09/2024 | 80.53 | 81.72 | 80.27 | 81.07 | 4,357,728 | 80.52 |
| 12/06/2024 | 81.98 | 82.23 | 80.49 | 80.73 | 4,833,317 | 80.19 |
| 12/05/2024 | 80.22 | 81.78 | 79.85 | 81.77 | 5,892,760 | 81.22 |